KissMeData/004980/price/prices-20230901.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9080	80	2	0.89	449143350	50019	32.91	8840	9080	8840	11700	6300	9000	8979.42	6.50	-6039	9566	9282	9076	8792	8586	9180	8690	1248	2700	5000	6480	10	1	24516073	2226	-8.63	0.58	12	0.20	-1052.00	15691.00	13780	20230406	-34.11	7350	20221013	23.54	13780	-34.11	20230406	8030	13.08	20230314	13780	-34.11	20230406	7350	23.54	20221013	3.30	N	004980	5000	1248 억	1593960	N	N	15	N	N
3	20230927	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9010	10	2	0.11	375051230	41844	27.53	8840	9030	8840	11700	6300	9000	8963.07	6.50	-2966	9566	9282	9076	8792	8586	9180	8690	1248	2700	5000	6480	10	1	24516073	2209	-8.56	0.57	12	0.17	-1052.00	15691.00	13780	20230406	-34.62	7350	20221013	22.59	13780	-34.62	20230406	8030	12.20	20230314	13780	-34.62	20230406	7350	22.59	20221013	3.30	N	004980	5000	1248 억	1593960	N	N	24	N	N
4	20230927	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9010	10	2	0.11	311135930	34746	22.86	8840	9030	8840	11700	6300	9000	8954.56	6.50	-6242	9566	9282	9076	8792	8586	9180	8690	1248	2700	5000	6480	10	1	24516073	2209	-8.56	0.57	12	0.14	-1052.00	15691.00	13780	20230406	-34.62	7350	20221013	22.59	13780	-34.62	20230406	8030	12.20	20230314	13780	-34.62	20230406	7350	22.59	20221013	3.30	N	004980	5000	1248 억	1593960	N	N	24	N	N
5	20230927	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9020	20	2	0.22	292144350	32636	21.47	8840	9030	8840	11700	6300	9000	8951.57	6.50	-6918	9566	9282	9076	8792	8586	9180	8690	1248	2700	5000	6480	10	1	24516073	2211	-8.57	0.57	12	0.13	-1052.00	15691.00	13780	20230406	-34.54	7350	20221013	22.72	13780	-34.54	20230406	8030	12.33	20230314	13780	-34.54	20230406	7350	22.72	20221013	3.30	N	004980	5000	1248 억	1593960	N	N	24	N	N
6	20230927	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8970	-30	5	-0.33	239567420	26795	17.63	8840	9010	8840	11700	6300	9000	8940.72	6.50	-7418	9566	9282	9076	8792	8586	9180	8690	1248	2700	5000	6480	10	1	24516073	2199	-8.53	0.57	12	0.11	-1052.00	15691.00	13780	20230406	-34.91	7350	20221013	22.04	13780	-34.91	20230406	8030	11.71	20230314	13780	-34.91	20230406	7350	22.04	20221013	3.30	N	004980	5000	1248 억	1593960	N	N	24	N	N
7	20230927	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8990	-10	5	-0.11	167926490	18784	12.36	8840	9010	8840	11700	6300	9000	8939.82	6.50	-6387	9566	9282	9076	8792	8586	9180	8690	1248	2700	5000	6480	10	1	24516073	2204	-8.55	0.57	12	0.08	-1052.00	15691.00	13780	20230406	-34.76	7350	20221013	22.31	13780	-34.76	20230406	8030	11.96	20230314	13780	-34.76	20230406	7350	22.31	20221013	3.30	N	004980	5000	1248 억	1593960	N	N	24	N	N
8	20230927	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8960	-40	5	-0.44	128031350	14340	9.43	8840	9010	8840	11700	6300	9000	8928.19	6.50	-6102	9566	9282	9076	8792	8586	9180	8690	1248	2700	5000	6480	10	1	24516073	2197	-8.52	0.57	12	0.06	-1052.00	15691.00	13780	20230406	-34.98	7350	20221013	21.90	13780	-34.98	20230406	8030	11.58	20230314	13780	-34.98	20230406	7350	21.90	20221013	3.30	N	004980	5000	1248 억	1593960	N	N	24	N	N
9	20230927	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8900	-100	5	-1.11	23648460	2674	1.76	8840	8990	8840	11700	6300	9000	8842.91	6.50	-228	9566	9282	9076	8792	8586	9180	8690	1248	2700	5000	6480	10	1	24516073	2182	-8.46	0.57	12	0.01	-1052.00	15691.00	13780	20230406	-35.41	7350	20221013	21.09	13780	-35.41	20230406	8030	10.83	20230314	13780	-35.41	20230406	7350	21.09	20221013	3.30	N	004980	5000	1248 억	1593960	N	N	24	N	N
10	20230926	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9000	-290	5	-3.12	1360821850	150663	115.92	9250	9360	8870	12070	6510	9290	9032.26	6.68	-37443	9603	9446	9303	9146	9003	9375	9075	1248	2780	5000	6680	10	1	24516073	2206	-8.56	0.57	12	0.61	-1052.00	15691.00	13780	20230406	-34.69	7350	20221013	22.45	13780	-34.69	20230406	8030	12.08	20230314	13780	-34.69	20230406	7350	22.45	20221013	3.31	N	004980	5000	1248 억	1637795	N	N	24	N	N
11	20230926	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8890	-400	5	-4.31	1282733220	141943	109.21	9250	9360	8870	12070	6510	9290	9036.96	6.68	-34595	9603	9446	9303	9146	9003	9375	9075	1248	2780	5000	6680	10	1	24516073	2179	-8.45	0.57	12	0.58	-1052.00	15691.00	13780	20230406	-35.49	7350	20221013	20.95	13780	-35.49	20230406	8030	10.71	20230314	13780	-35.49	20230406	7350	20.95	20221013	3.31	N	004980	5000	1248 억	1637795	N	N	3	N	N
12	20230926	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8930	-360	5	-3.88	1103066790	121763	93.68	9250	9360	8920	12070	6510	9290	9059.13	6.68	-28106	9603	9446	9303	9146	9003	9375	9075	1248	2780	5000	6680	10	1	24516073	2189	-8.49	0.57	12	0.50	-1052.00	15691.00	13780	20230406	-35.20	7350	20221013	21.50	13780	-35.20	20230406	8030	11.21	20230314	13780	-35.20	20230406	7350	21.50	20221013	3.31	N	004980	5000	1248 억	1637795	N	N	3	N	N
13	20230926	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9010	-280	5	-3.01	850267870	93512	71.95	9250	9360	8940	12070	6510	9290	9092.61	6.68	-18606	9603	9446	9303	9146	9003	9375	9075	1248	2780	5000	6680	10	1	24516073	2209	-8.56	0.57	12	0.38	-1052.00	15691.00	13780	20230406	-34.62	7350	20221013	22.59	13780	-34.62	20230406	8030	12.20	20230314	13780	-34.62	20230406	7350	22.59	20221013	3.31	N	004980	5000	1248 억	1637795	N	N	3	N	N
14	20230926	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9040	-250	5	-2.69	598269970	65555	50.44	9250	9360	9030	12070	6510	9290	9126.23	6.68	-4398	9603	9446	9303	9146	9003	9375	9075	1248	2780	5000	6680	10	1	24516073	2216	-8.59	0.58	12	0.27	-1052.00	15691.00	13780	20230406	-34.40	7350	20221013	22.99	13780	-34.40	20230406	8030	12.58	20230314	13780	-34.40	20230406	7350	22.99	20221013	3.31	N	004980	5000	1248 억	1637795	N	N	3	N	N
15	20230926	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9060	-230	5	-2.48	478338910	52303	40.24	9250	9360	9050	12070	6510	9290	9145.53	6.68	-399	9603	9446	9303	9146	9003	9375	9075	1248	2780	5000	6680	10	1	24516073	2221	-8.61	0.58	12	0.21	-1052.00	15691.00	13780	20230406	-34.25	7350	20221013	23.27	13780	-34.25	20230406	8030	12.83	20230314	13780	-34.25	20230406	7350	23.27	20221013	3.31	N	004980	5000	1248 억	1637795	N	N	3	N	N
16	20230926	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9080	-210	5	-2.26	272276060	29614	22.78	9250	9360	9070	12070	6510	9290	9194.17	6.68	-3078	9603	9446	9303	9146	9003	9375	9075	1248	2780	5000	6680	10	1	24516073	2226	-8.63	0.58	12	0.12	-1052.00	15691.00	13780	20230406	-34.11	7350	20221013	23.54	13780	-34.11	20230406	8030	13.08	20230314	13780	-34.11	20230406	7350	23.54	20221013	3.31	N	004980	5000	1248 억	1637795	N	N	3	N	N
17	20230926	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9300	10	2	0.11	11796720	1274	0.98	9250	9300	9250	12070	6510	9290	9259.59	6.68	18	9603	9446	9303	9146	9003	9375	9075	1248	2780	5000	6680	10	1	24516073	2280	-8.84	0.59	12	0.01	-1052.00	15691.00	13780	20230406	-32.51	7350	20221013	26.53	13780	-32.51	20230406	8030	15.82	20230314	13780	-32.51	20230406	7350	26.53	20221013	3.31	N	004980	5000	1248 억	1637795	N	N	3	N	N
18	20230925	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9290	-170	5	-1.80	1189518680	128264	132.57	9360	9460	9160	12290	6630	9460	9273.98	6.66	6742	9706	9582	9406	9282	9106	9645	9345	1248	2830	5000	6810	10	1	24516073	2278	-8.83	0.59	12	0.52	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	3.40	N	004980	5000	1248 억	1631573	N	N	3	N	N
19	20230925	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9190	-270	5	-2.85	1083230750	116751	120.67	9360	9460	9160	12290	6630	9460	9278.13	6.66	6534	9706	9582	9406	9282	9106	9645	9345	1248	2830	5000	6810	10	1	24516073	2253	-8.74	0.59	12	0.48	-1052.00	15691.00	13780	20230406	-33.31	7350	20221013	25.03	13780	-33.31	20230406	8030	14.45	20230314	13780	-33.31	20230406	7350	25.03	20221013	3.40	N	004980	5000	1248 억	1631573	N	N	18	N	N
20	20230925	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9300	-160	5	-1.69	867036060	93230	96.36	9360	9460	9170	12290	6630	9460	9299.97	6.66	801	9706	9582	9406	9282	9106	9645	9345	1248	2830	5000	6810	10	1	24516073	2280	-8.84	0.59	12	0.38	-1052.00	15691.00	13780	20230406	-32.51	7350	20221013	26.53	13780	-32.51	20230406	8030	15.82	20230314	13780	-32.51	20230406	7350	26.53	20221013	3.40	N	004980	5000	1248 억	1631573	N	N	18	N	N
21	20230925	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9270	-190	5	-2.01	809729030	87054	89.98	9360	9460	9170	12290	6630	9460	9301.46	6.66	-1950	9706	9582	9406	9282	9106	9645	9345	1248	2830	5000	6810	10	1	24516073	2273	-8.81	0.59	12	0.36	-1052.00	15691.00	13780	20230406	-32.73	7350	20221013	26.12	13780	-32.73	20230406	8030	15.44	20230314	13780	-32.73	20230406	7350	26.12	20221013	3.40	N	004980	5000	1248 억	1631573	N	N	18	N	N
22	20230925	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9340	-120	5	-1.27	775638680	83384	86.18	9360	9460	9170	12290	6630	9460	9302.01	6.66	-796	9706	9582	9406	9282	9106	9645	9345	1248	2830	5000	6810	10	1	24516073	2290	-8.88	0.60	12	0.34	-1052.00	15691.00	13780	20230406	-32.22	7350	20221013	27.07	13780	-32.22	20230406	8030	16.31	20230314	13780	-32.22	20230406	7350	27.07	20221013	3.40	N	004980	5000	1248 억	1631573	N	N	18	N	N
23	20230925	110200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9270	-190	5	-2.01	593018620	63607	65.74	9360	9460	9230	12290	6630	9460	9323.17	6.66	-4964	9706	9582	9406	9282	9106	9645	9345	1248	2830	5000	6810	10	1	24516073	2273	-8.81	0.59	12	0.26	-1052.00	15691.00	13780	20230406	-32.73	7350	20221013	26.12	13780	-32.73	20230406	8030	15.44	20230314	13780	-32.73	20230406	7350	26.12	20221013	3.40	N	004980	5000	1248 억	1631573	N	N	18	N	N
24	20230925	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9370	-90	5	-0.95	399290450	42724	44.16	9360	9460	9260	12290	6630	9460	9345.81	6.66	-7361	9706	9582	9406	9282	9106	9645	9345	1248	2830	5000	6810	10	1	24516073	2297	-8.91	0.60	12	0.17	-1052.00	15691.00	13780	20230406	-32.00	7350	20221013	27.48	13780	-32.00	20230406	8030	16.69	20230314	13780	-32.00	20230406	7350	27.48	20221013	3.40	N	004980	5000	1248 억	1631573	N	N	18	N	N
25	20230925	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9420	-40	5	-0.42	31551620	3369	3.48	9360	9430	9360	12290	6630	9460	9365.28	6.66	-228	9706	9582	9406	9282	9106	9645	9345	1248	2830	5000	6810	10	1	24516073	2309	-8.95	0.60	12	0.01	-1052.00	15691.00	13780	20230406	-31.64	7350	20221013	28.16	13780	-31.64	20230406	8030	17.31	20230314	13780	-31.64	20230406	7350	28.16	20221013	3.40	N	004980	5000	1248 억	1631573	N	N	18	N	N
26	20230922	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9460	40	2	0.42	905771540	96293	59.42	9310	9530	9230	12240	6600	9420	9406.28	6.59	15004	9753	9586	9453	9286	9153	9520	9220	1248	2820	5000	6780	10	1	24516073	2319	-8.99	0.60	12	0.39	-1052.00	15691.00	13780	20230406	-31.35	7350	20221013	28.71	13780	-31.35	20230406	8030	17.81	20230314	13780	-31.35	20230406	7350	28.71	20221013	3.42	N	004980	5000	1248 억	1616361	N	N	18	N	N
27	20230922	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9400	-20	5	-0.21	840594650	89384	55.16	9310	9530	9230	12240	6600	9420	9404.30	6.59	15588	9753	9586	9453	9286	9153	9520	9220	1248	2820	5000	6780	10	1	24516073	2305	-8.94	0.60	12	0.36	-1052.00	15691.00	13780	20230406	-31.79	7350	20221013	27.89	13780	-31.79	20230406	8030	17.06	20230314	13780	-31.79	20230406	7350	27.89	20221013	3.42	N	004980	5000	1248 억	1616361	N	N	26	N	N
28	20230922	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9420	0	3	0.00	737310240	78393	48.38	9310	9530	9230	12240	6600	9420	9405.30	6.59	17148	9753	9586	9453	9286	9153	9520	9220	1248	2820	5000	6780	10	1	24516073	2309	-8.95	0.60	12	0.32	-1052.00	15691.00	13780	20230406	-31.64	7350	20221013	28.16	13780	-31.64	20230406	8030	17.31	20230314	13780	-31.64	20230406	7350	28.16	20221013	3.42	N	004980	5000	1248 억	1616361	N	N	26	N	N
29	20230922	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9450	30	2	0.32	652212180	69371	42.81	9310	9530	9230	12240	6600	9420	9401.79	6.59	17179	9753	9586	9453	9286	9153	9520	9220	1248	2820	5000	6780	10	1	24516073	2317	-8.98	0.60	12	0.28	-1052.00	15691.00	13780	20230406	-31.42	7350	20221013	28.57	13780	-31.42	20230406	8030	17.68	20230314	13780	-31.42	20230406	7350	28.57	20221013	3.42	N	004980	5000	1248 억	1616361	N	N	26	N	N
30	20230922	120155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9490	70	2	0.74	587426590	62518	38.58	9310	9530	9230	12240	6600	9420	9396.11	6.59	17100	9753	9586	9453	9286	9153	9520	9220	1248	2820	5000	6780	10	1	24516073	2327	-9.02	0.60	12	0.26	-1052.00	15691.00	13780	20230406	-31.13	7350	20221013	29.12	13780	-31.13	20230406	8030	18.18	20230314	13780	-31.13	20230406	7350	29.12	20221013	3.42	N	004980	5000	1248 억	1616361	N	N	26	N	N
31	20230922	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9490	70	2	0.74	513135330	54679	33.74	9310	9530	9230	12240	6600	9420	9384.49	6.59	13190	9753	9586	9453	9286	9153	9520	9220	1248	2820	5000	6780	10	1	24516073	2327	-9.02	0.60	12	0.22	-1052.00	15691.00	13780	20230406	-31.13	7350	20221013	29.12	13780	-31.13	20230406	8030	18.18	20230314	13780	-31.13	20230406	7350	29.12	20221013	3.42	N	004980	5000	1248 억	1616361	N	N	26	N	N
32	20230922	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9440	20	2	0.21	341144580	36387	22.46	9310	9530	9230	12240	6600	9420	9375.42	6.59	6406	9753	9586	9453	9286	9153	9520	9220	1248	2820	5000	6780	10	1	24516073	2314	-8.97	0.60	12	0.15	-1052.00	15691.00	13780	20230406	-31.49	7350	20221013	28.44	13780	-31.49	20230406	8030	17.56	20230314	13780	-31.49	20230406	7350	28.44	20221013	3.42	N	004980	5000	1248 억	1616361	N	N	26	N	N
33	20230922	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9370	-50	5	-0.53	28451940	3053	1.88	9310	9400	9310	12240	6600	9420	9318.34	6.59	1213	9753	9586	9453	9286	9153	9520	9220	1248	2820	5000	6780	10	1	24516073	2297	-8.91	0.60	12	0.01	-1052.00	15691.00	13780	20230406	-32.00	7350	20221013	27.48	13780	-32.00	20230406	8030	16.69	20230314	13780	-32.00	20230406	7350	27.48	20221013	3.42	N	004980	5000	1248 억	1616361	N	N	26	N	N
34	20230921	160156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9420	-280	5	-2.89	1513945500	159913	76.25	9610	9620	9320	12610	6790	9700	9467.53	6.47	28771	9953	9826	9653	9526	9353	9740	9440	1248	2910	5000	6980	10	1	24516073	2309	-8.95	0.60	12	0.65	-1052.00	15691.00	13780	20230406	-31.64	7350	20221013	28.16	13780	-31.64	20230406	8030	17.31	20230314	13780	-31.64	20230406	7350	28.16	20221013	3.45	N	004980	5000	1248 억	1585096	N	N	26	N	N
35	20230921	150154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9470	-230	5	-2.37	1409290650	148843	70.98	9610	9620	9320	12610	6790	9700	9468.30	6.47	28651	9953	9826	9653	9526	9353	9740	9440	1248	2910	5000	6980	10	1	24516073	2322	-9.00	0.60	12	0.61	-1052.00	15691.00	13780	20230406	-31.28	7350	20221013	28.84	13780	-31.28	20230406	8030	17.93	20230314	13780	-31.28	20230406	7350	28.84	20221013	3.45	N	004980	5000	1248 억	1585096	N	N	13	N	N
36	20230921	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9500	-200	5	-2.06	1151278930	121669	58.02	9610	9620	9320	12610	6790	9700	9462.39	6.47	25449	9953	9826	9653	9526	9353	9740	9440	1248	2910	5000	6980	10	1	24516073	2329	-9.03	0.61	12	0.50	-1052.00	15691.00	13780	20230406	-31.06	7350	20221013	29.25	13780	-31.06	20230406	8030	18.31	20230314	13780	-31.06	20230406	7350	29.25	20221013	3.45	N	004980	5000	1248 억	1585096	N	N	13	N	N
37	20230921	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9510	-190	5	-1.96	1013315890	107108	51.07	9610	9620	9320	12610	6790	9700	9460.69	6.47	22185	9953	9826	9653	9526	9353	9740	9440	1248	2910	5000	6980	10	1	24516073	2331	-9.04	0.61	12	0.44	-1052.00	15691.00	13780	20230406	-30.99	7350	20221013	29.39	13780	-30.99	20230406	8030	18.43	20230314	13780	-30.99	20230406	7350	29.39	20221013	3.45	N	004980	5000	1248 억	1585096	N	N	13	N	N
38	20230921	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9490	-210	5	-2.16	907401670	95960	45.76	9610	9620	9320	12610	6790	9700	9456.04	6.47	17652	9953	9826	9653	9526	9353	9740	9440	1248	2910	5000	6980	10	1	24516073	2327	-9.02	0.60	12	0.39	-1052.00	15691.00	13780	20230406	-31.13	7350	20221013	29.12	13780	-31.13	20230406	8030	18.18	20230314	13780	-31.13	20230406	7350	29.12	20221013	3.45	N	004980	5000	1248 억	1585096	N	N	13	N	N
39	20230921	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9440	-260	5	-2.68	818923220	86622	41.31	9610	9620	9320	12610	6790	9700	9453.99	6.47	12496	9953	9826	9653	9526	9353	9740	9440	1248	2910	5000	6980	10	1	24516073	2314	-8.97	0.60	12	0.35	-1052.00	15691.00	13780	20230406	-31.49	7350	20221013	28.44	13780	-31.49	20230406	8030	17.56	20230314	13780	-31.49	20230406	7350	28.44	20221013	3.45	N	004980	5000	1248 억	1585096	N	N	13	N	N
40	20230921	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9430	-270	5	-2.78	595159680	62823	29.96	9610	9620	9320	12610	6790	9700	9473.60	6.47	2254	9953	9826	9653	9526	9353	9740	9440	1248	2910	5000	6980	10	1	24516073	2312	-8.96	0.60	12	0.26	-1052.00	15691.00	13780	20230406	-31.57	7350	20221013	28.30	13780	-31.57	20230406	8030	17.43	20230314	13780	-31.57	20230406	7350	28.30	20221013	3.45	N	004980	5000	1248 억	1585096	N	N	13	N	N
41	20230921	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9530	-170	5	-1.75	47294070	4929	2.35	9610	9620	9530	12610	6790	9700	9595.06	6.47	-1774	9953	9826	9653	9526	9353	9740	9440	1248	2910	5000	6980	10	1	24516073	2336	-9.06	0.61	12	0.02	-1052.00	15691.00	13780	20230406	-30.84	7350	20221013	29.66	13780	-30.84	20230406	8030	18.68	20230314	13780	-30.84	20230406	7350	29.66	20221013	3.45	N	004980	5000	1248 억	1585096	N	N	13	N	N
42	20230920	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9700	80	2	0.83	2014550590	209303	112.90	9780	9780	9480	12500	6740	9620	9625.03	6.36	21000	9893	9756	9633	9496	9373	9695	9435	1248	2880	5000	6920	10	1	24516073	2378	-9.22	0.62	12	0.85	-1052.00	15691.00	13780	20230406	-29.61	7350	20221013	31.97	13780	-29.61	20230406	8030	20.80	20230314	13780	-29.61	20230406	7350	31.97	20221013	3.62	N	004980	5000	1248 억	1559345	N	N	13	N	N
43	20230920	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9610	-10	5	-0.10	1768681600	183847	99.17	9780	9780	9480	12500	6740	9620	9620.40	6.36	21180	9893	9756	9633	9496	9373	9695	9435	1248	2880	5000	6920	10	1	24516073	2356	-9.13	0.61	12	0.75	-1052.00	15691.00	13780	20230406	-30.26	7350	20221013	30.75	13780	-30.26	20230406	8030	19.68	20230314	13780	-30.26	20230406	7350	30.75	20221013	3.62	N	004980	5000	1248 억	1559345	N	N	4	N	N
44	20230920	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9650	30	2	0.31	1598550570	166174	89.63	9780	9780	9480	12500	6740	9620	9619.74	6.36	18653	9893	9756	9633	9496	9373	9695	9435	1248	2880	5000	6920	10	1	24516073	2366	-9.17	0.62	12	0.68	-1052.00	15691.00	13780	20230406	-29.97	7350	20221013	31.29	13780	-29.97	20230406	8030	20.17	20230314	13780	-29.97	20230406	7350	31.29	20221013	3.62	N	004980	5000	1248 억	1559345	N	N	4	N	N
45	20230920	130154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9680	60	2	0.62	1393987540	144964	78.19	9780	9780	9480	12500	6740	9620	9616.09	6.36	8249	9893	9756	9633	9496	9373	9695	9435	1248	2880	5000	6920	10	1	24516073	2373	-9.20	0.62	12	0.59	-1052.00	15691.00	13780	20230406	-29.75	7350	20221013	31.70	13780	-29.75	20230406	8030	20.55	20230314	13780	-29.75	20230406	7350	31.70	20221013	3.62	N	004980	5000	1248 억	1559345	N	N	4	N	N
46	20230920	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9670	50	2	0.52	1235908960	128656	69.40	9780	9780	9480	12500	6740	9620	9606.31	6.36	6789	9893	9756	9633	9496	9373	9695	9435	1248	2880	5000	6920	10	1	24516073	2371	-9.19	0.62	12	0.52	-1052.00	15691.00	13780	20230406	-29.83	7350	20221013	31.56	13780	-29.83	20230406	8030	20.42	20230314	13780	-29.83	20230406	7350	31.56	20221013	3.62	N	004980	5000	1248 억	1559345	N	N	4	N	N
47	20230920	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9490	-130	5	-1.35	998849480	104088	56.14	9780	9780	9480	12500	6740	9620	9596.20	6.36	-2038	9893	9756	9633	9496	9373	9695	9435	1248	2880	5000	6920	10	1	24516073	2327	-9.02	0.60	12	0.42	-1052.00	15691.00	13780	20230406	-31.13	7350	20221013	29.12	13780	-31.13	20230406	8030	18.18	20230314	13780	-31.13	20230406	7350	29.12	20221013	3.62	N	004980	5000	1248 억	1559345	N	N	4	N	N
48	20230920	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9550	-70	5	-0.73	638262690	66524	35.88	9780	9780	9480	12500	6740	9620	9594.47	6.36	-12810	9893	9756	9633	9496	9373	9695	9435	1248	2880	5000	6920	10	1	24516073	2341	-9.08	0.61	12	0.27	-1052.00	15691.00	13780	20230406	-30.70	7350	20221013	29.93	13780	-30.70	20230406	8030	18.93	20230314	13780	-30.70	20230406	7350	29.93	20221013	3.62	N	004980	5000	1248 억	1559345	N	N	4	N	N
49	20230920	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9600	-20	5	-0.21	190470190	19623	10.58	9780	9780	9560	12500	6740	9620	9706.48	6.36	-10345	9893	9756	9633	9496	9373	9695	9435	1248	2880	5000	6920	10	1	24516073	2354	-9.13	0.61	12	0.08	-1052.00	15691.00	13780	20230406	-30.33	7350	20221013	30.61	13780	-30.33	20230406	8030	19.55	20230314	13780	-30.33	20230406	7350	30.61	20221013	3.62	N	004980	5000	1248 억	1559345	N	N	4	N	N
50	20230919	160151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9620	-140	5	-1.43	1770567180	184261	15.70	9670	9770	9510	12680	6840	9760	9609.00	6.36	-2273	10653	10206	9803	9356	8953	10430	9580	1248	2920	5000	7020	10	1	24516073	2358	-9.14	0.61	12	0.75	-1052.00	15691.00	13780	20230406	-30.19	7350	20221013	30.88	13780	-30.19	20230406	8030	19.80	20230314	13780	-30.19	20230406	7350	30.88	20221013	3.75	N	004980	5000	1248 억	1558777	N	N	4	N	N
51	20230919	150153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9600	-160	5	-1.64	1690230340	175897	14.99	9670	9770	9510	12680	6840	9760	9609.21	6.36	-2285	10653	10206	9803	9356	8953	10430	9580	1248	2920	5000	7020	10	1	24516073	2354	-9.13	0.61	12	0.72	-1052.00	15691.00	13780	20230406	-30.33	7350	20221013	30.61	13780	-30.33	20230406	8030	19.55	20230314	13780	-30.33	20230406	7350	30.61	20221013	3.75	N	004980	5000	1248 억	1558777	N	N	3	N	N
52	20230919	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9620	-140	5	-1.43	1474928720	153449	13.07	9670	9770	9510	12680	6840	9760	9611.85	6.36	-3217	10653	10206	9803	9356	8953	10430	9580	1248	2920	5000	7020	10	1	24516073	2358	-9.14	0.61	12	0.63	-1052.00	15691.00	13780	20230406	-30.19	7350	20221013	30.88	13780	-30.19	20230406	8030	19.80	20230314	13780	-30.19	20230406	7350	30.88	20221013	3.75	N	004980	5000	1248 억	1558777	N	N	3	N	N
53	20230919	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9570	-190	5	-1.95	1303772690	135618	11.55	9670	9770	9510	12680	6840	9760	9613.57	6.36	-8186	10653	10206	9803	9356	8953	10430	9580	1248	2920	5000	7020	10	1	24516073	2346	-9.10	0.61	12	0.55	-1052.00	15691.00	13780	20230406	-30.55	7350	20221013	30.20	13780	-30.55	20230406	8030	19.18	20230314	13780	-30.55	20230406	7350	30.20	20221013	3.75	N	004980	5000	1248 억	1558777	N	N	3	N	N
54	20230919	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9540	-220	5	-2.25	1231186440	128020	10.91	9670	9770	9510	12680	6840	9760	9617.14	6.36	-8624	10653	10206	9803	9356	8953	10430	9580	1248	2920	5000	7020	10	1	24516073	2339	-9.07	0.61	12	0.52	-1052.00	15691.00	13780	20230406	-30.77	7350	20221013	29.80	13780	-30.77	20230406	8030	18.80	20230314	13780	-30.77	20230406	7350	29.80	20221013	3.75	N	004980	5000	1248 억	1558777	N	N	3	N	N
55	20230919	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9600	-160	5	-1.64	1077624560	111945	9.54	9670	9770	9510	12680	6840	9760	9626.38	6.36	-7162	10653	10206	9803	9356	8953	10430	9580	1248	2920	5000	7020	10	1	24516073	2354	-9.13	0.61	12	0.46	-1052.00	15691.00	13780	20230406	-30.33	7350	20221013	30.61	13780	-30.33	20230406	8030	19.55	20230314	13780	-30.33	20230406	7350	30.61	20221013	3.75	N	004980	5000	1248 억	1558777	N	N	3	N	N
56	20230919	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9630	-130	5	-1.33	766555280	79401	6.76	9670	9770	9580	12680	6840	9760	9654.23	6.36	-581	10653	10206	9803	9356	8953	10430	9580	1248	2920	5000	7020	10	1	24516073	2361	-9.15	0.61	12	0.32	-1052.00	15691.00	13780	20230406	-30.12	7350	20221013	31.02	13780	-30.12	20230406	8030	19.93	20230314	13780	-30.12	20230406	7350	31.02	20221013	3.75	N	004980	5000	1248 억	1558777	N	N	3	N	N
57	20230919	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9700	-60	5	-0.61	107369830	11095	0.95	9670	9750	9670	12680	6840	9760	9677.32	6.36	-803	10653	10206	9803	9356	8953	10430	9580	1248	2920	5000	7020	10	1	24516073	2378	-9.22	0.62	12	0.05	-1052.00	15691.00	13780	20230406	-29.61	7350	20221013	31.97	13780	-29.61	20230406	8030	20.80	20230314	13780	-29.61	20230406	7350	31.97	20221013	3.75	N	004980	5000	1248 억	1558777	N	N	3	N	N
58	20230918	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9760	390	2	4.16	11615185620	1170181	395.66	9460	10250	9400	12180	6560	9370	9926.40	5.25	289884	9663	9516	9293	9146	8923	9590	9220	1248	2810	5000	6740	10	1	24516073	2393	-9.28	0.62	12	4.77	-1052.00	15691.00	13780	20230406	-29.17	7350	20221013	32.79	13780	-29.17	20230406	8030	21.54	20230314	13780	-29.17	20230406	7350	32.79	20221013	3.69	N	004980	5000	1248 억	1286826	N	N	3	N	N
59	20230918	150150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9840	470	2	5.02	11324147760	1140429	385.60	9460	10250	9400	12180	6560	9370	9929.73	5.25	289467	9663	9516	9293	9146	8923	9590	9220	1248	2810	5000	6740	10	1	24516073	2412	-9.35	0.63	12	4.65	-1052.00	15691.00	13780	20230406	-28.59	7350	20221013	33.88	13780	-28.59	20230406	8030	22.54	20230314	13780	-28.59	20230406	7350	33.88	20221013	3.69	N	004980	5000	1248 억	1286826	N	N	87	N	N
60	20230918	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9970	600	2	6.40	10521913500	1059207	358.14	9460	10250	9400	12180	6560	9370	9933.77	5.25	291493	9663	9516	9293	9146	8923	9590	9220	1248	2810	5000	6740	10	1	24516073	2444	-9.48	0.64	12	4.32	-1052.00	15691.00	13780	20230406	-27.65	7350	20221013	35.65	13780	-27.65	20230406	8030	24.16	20230314	13780	-27.65	20230406	7350	35.65	20221013	3.69	N	004980	5000	1248 억	1286826	N	N	87	N	N
61	20230918	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	10050	680	2	7.26	9828539690	989452	334.55	9460	10250	9400	12180	6560	9370	9933.32	5.25	276612	9663	9516	9293	9146	8923	9590	9220	1248	2810	5000	6740	10	1	24516073	2464	-9.55	0.64	12	4.04	-1052.00	15691.00	13780	20230406	-27.07	7350	20221013	36.73	13780	-27.07	20230406	8030	25.16	20230314	13780	-27.07	20230406	7350	36.73	20221013	3.69	N	004980	5000	1248 억	1286826	N	N	87	N	N
62	20230918	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	10130	760	2	8.11	8791098550	886377	299.70	9460	10250	9400	12180	6560	9370	9918.02	5.25	253020	9663	9516	9293	9146	8923	9590	9220	1248	2810	5000	6740	10	1	24516073	2483	-9.63	0.65	12	3.62	-1052.00	15691.00	13780	20230406	-26.49	7350	20221013	37.82	13780	-26.49	20230406	8030	26.15	20230314	13780	-26.49	20230406	7350	37.82	20221013	3.69	N	004980	5000	1248 억	1286826	N	N	87	N	N
63	20230918	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9920	550	2	5.87	3918651960	404252	136.68	9460	9950	9400	12180	6560	9370	9693.59	5.25	94370	9663	9516	9293	9146	8923	9590	9220	1248	2810	5000	6740	10	1	24516073	2432	-9.43	0.63	12	1.65	-1052.00	15691.00	13780	20230406	-28.01	7350	20221013	34.97	13780	-28.01	20230406	8030	23.54	20230314	13780	-28.01	20230406	7350	34.97	20221013	3.69	N	004980	5000	1248 억	1286826	N	N	87	N	N
64	20230918	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9490	120	2	1.28	945821680	99471	33.63	9460	9590	9400	12180	6560	9370	9508.52	5.25	11987	9663	9516	9293	9146	8923	9590	9220	1248	2810	5000	6740	10	1	24516073	2327	-9.02	0.60	12	0.41	-1052.00	15691.00	13780	20230406	-31.13	7350	20221013	29.12	13780	-31.13	20230406	8030	18.18	20230314	13780	-31.13	20230406	7350	29.12	20221013	3.69	N	004980	5000	1248 억	1286826	N	N	87	N	N
65	20230918	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9460	90	2	0.96	87008320	9201	3.11	9460	9460	9400	12180	6560	9370	9456.44	5.25	-2035	9663	9516	9293	9146	8923	9590	9220	1248	2810	5000	6740	10	1	24516073	2319	-8.99	0.60	12	0.04	-1052.00	15691.00	13780	20230406	-31.35	7350	20221013	28.71	13780	-31.35	20230406	8030	17.81	20230314	13780	-31.35	20230406	7350	28.71	20221013	3.69	N	004980	5000	1248 억	1286826	N	N	87	N	N
66	20230915	160151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9370	300	2	3.31	2736531990	293735	497.62	9180	9440	9070	11790	6350	9070	9316.32	4.70	118692	9170	9120	9070	9020	8970	9095	8995	1248	2720	5000	6530	10	1	24516073	2297	-8.91	0.60	12	1.20	-1052.00	15691.00	13780	20230406	-32.00	7350	20221013	27.48	13780	-32.00	20230406	8030	16.69	20230314	13780	-32.00	20230406	7350	27.48	20221013	3.60	N	004980	5000	1248 억	1151305	N	N	87	N	N
67	20230915	150153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9380	310	2	3.42	2593189750	278394	471.63	9180	9440	9070	11790	6350	9070	9314.82	4.70	112543	9170	9120	9070	9020	8970	9095	8995	1248	2720	5000	6530	10	1	24516073	2300	-8.92	0.60	12	1.14	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	3.60	N	004980	5000	1248 억	1151305	N	N	282	N	N
68	20230915	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9310	240	2	2.65	2429422250	260890	441.98	9180	9440	9070	11790	6350	9070	9312.06	4.70	108932	9170	9120	9070	9020	8970	9095	8995	1248	2720	5000	6530	10	1	24516073	2282	-8.85	0.59	12	1.06	-1052.00	15691.00	13780	20230406	-32.44	7350	20221013	26.67	13780	-32.44	20230406	8030	15.94	20230314	13780	-32.44	20230406	7350	26.67	20221013	3.60	N	004980	5000	1248 억	1151305	N	N	282	N	N
69	20230915	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9330	260	2	2.87	2258904410	242600	410.99	9180	9440	9070	11790	6350	9070	9311.23	4.70	98473	9170	9120	9070	9020	8970	9095	8995	1248	2720	5000	6530	10	1	24516073	2287	-8.87	0.59	12	0.99	-1052.00	15691.00	13780	20230406	-32.29	7350	20221013	26.94	13780	-32.29	20230406	8030	16.19	20230314	13780	-32.29	20230406	7350	26.94	20221013	3.60	N	004980	5000	1248 억	1151305	N	N	282	N	N
70	20230915	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9350	280	2	3.09	2058719930	221164	374.68	9180	9440	9070	11790	6350	9070	9308.57	4.70	88121	9170	9120	9070	9020	8970	9095	8995	1248	2720	5000	6530	10	1	24516073	2292	-8.89	0.60	12	0.90	-1052.00	15691.00	13780	20230406	-32.15	7350	20221013	27.21	13780	-32.15	20230406	8030	16.44	20230314	13780	-32.15	20230406	7350	27.21	20221013	3.60	N	004980	5000	1248 억	1151305	N	N	282	N	N
71	20230915	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9400	330	2	3.64	1915705510	205886	348.79	9180	9440	9070	11790	6350	9070	9304.69	4.70	82486	9170	9120	9070	9020	8970	9095	8995	1248	2720	5000	6530	10	1	24516073	2305	-8.94	0.60	12	0.84	-1052.00	15691.00	13780	20230406	-31.79	7350	20221013	27.89	13780	-31.79	20230406	8030	17.06	20230314	13780	-31.79	20230406	7350	27.89	20221013	3.60	N	004980	5000	1248 억	1151305	N	N	282	N	N
72	20230915	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9260	190	2	2.09	799248480	86582	146.68	9180	9300	9070	11790	6350	9070	9231.12	4.70	30122	9170	9120	9070	9020	8970	9095	8995	1248	2720	5000	6530	10	1	24516073	2270	-8.80	0.59	12	0.35	-1052.00	15691.00	13780	20230406	-32.80	7350	20221013	25.99	13780	-32.80	20230406	8030	15.32	20230314	13780	-32.80	20230406	7350	25.99	20221013	3.60	N	004980	5000	1248 억	1151305	N	N	282	N	N
73	20230915	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9070	0	3	0.00	34790440	3796	6.43	9180	9180	9070	11790	6350	9070	9165.03	4.70	-338	9170	9120	9070	9020	8970	9095	8995	1248	2720	5000	6530	10	1	24516073	2224	-8.62	0.58	12	0.02	-1052.00	15691.00	13780	20230406	-34.18	7350	20221013	23.40	13780	-34.18	20230406	8030	12.95	20230314	13780	-34.18	20230406	7350	23.40	20221013	3.60	N	004980	5000	1248 억	1151305	N	N	282	N	N
74	20230914	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9070	-50	5	-0.55	529501370	58394	61.80	9120	9120	9020	11850	6390	9120	9067.71	4.74	-9114	9440	9280	9080	8920	8720	9360	9000	1248	2730	5000	6560	10	1	24516073	2224	-8.62	0.58	12	0.24	-1052.00	15691.00	13780	20230406	-34.18	7350	20221013	23.40	13780	-34.18	20230406	8030	12.95	20230314	13780	-34.18	20230406	7350	23.40	20221013	3.59	N	004980	5000	1248 억	1161198	N	N	282	N	N
75	20230914	150150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9060	-60	5	-0.66	477742240	52679	55.75	9120	9120	9020	11850	6390	9120	9068.90	4.74	-9154	9440	9280	9080	8920	8720	9360	9000	1248	2730	5000	6560	10	1	24516073	2221	-8.61	0.58	12	0.21	-1052.00	15691.00	13780	20230406	-34.25	7350	20221013	23.27	13780	-34.25	20230406	8030	12.83	20230314	13780	-34.25	20230406	7350	23.27	20221013	3.59	N	004980	5000	1248 억	1161198	N	N	2	N	N
76	20230914	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9040	-80	5	-0.88	421291650	46451	49.16	9120	9120	9020	11850	6390	9120	9069.56	4.74	-7024	9440	9280	9080	8920	8720	9360	9000	1248	2730	5000	6560	10	1	24516073	2216	-8.59	0.58	12	0.19	-1052.00	15691.00	13780	20230406	-34.40	7350	20221013	22.99	13780	-34.40	20230406	8030	12.58	20230314	13780	-34.40	20230406	7350	22.99	20221013	3.59	N	004980	5000	1248 억	1161198	N	N	2	N	N
77	20230914	130148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9060	-60	5	-0.66	296535730	32641	34.54	9120	9120	9060	11850	6390	9120	9084.73	4.74	-4069	9440	9280	9080	8920	8720	9360	9000	1248	2730	5000	6560	10	1	24516073	2221	-8.61	0.58	12	0.13	-1052.00	15691.00	13780	20230406	-34.25	7350	20221013	23.27	13780	-34.25	20230406	8030	12.83	20230314	13780	-34.25	20230406	7350	23.27	20221013	3.59	N	004980	5000	1248 억	1161198	N	N	2	N	N
78	20230914	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9080	-40	5	-0.44	227692500	25051	26.51	9120	9120	9060	11850	6390	9120	9089.12	4.74	-2674	9440	9280	9080	8920	8720	9360	9000	1248	2730	5000	6560	10	1	24516073	2226	-8.63	0.58	12	0.10	-1052.00	15691.00	13780	20230406	-34.11	7350	20221013	23.54	13780	-34.11	20230406	8030	13.08	20230314	13780	-34.11	20230406	7350	23.54	20221013	3.59	N	004980	5000	1248 억	1161198	N	N	2	N	N
79	20230914	110151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9090	-30	5	-0.33	185560960	20412	21.60	9120	9120	9060	11850	6390	9120	9090.73	4.74	-2349	9440	9280	9080	8920	8720	9360	9000	1248	2730	5000	6560	10	1	24516073	2229	-8.64	0.58	12	0.08	-1052.00	15691.00	13780	20230406	-34.03	7350	20221013	23.67	13780	-34.03	20230406	8030	13.20	20230314	13780	-34.03	20230406	7350	23.67	20221013	3.59	N	004980	5000	1248 억	1161198	N	N	2	N	N
80	20230914	100147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9090	-30	5	-0.33	145162330	15965	16.89	9120	9120	9060	11850	6390	9120	9092.48	4.74	-1841	9440	9280	9080	8920	8720	9360	9000	1248	2730	5000	6560	10	1	24516073	2229	-8.64	0.58	12	0.07	-1052.00	15691.00	13780	20230406	-34.03	7350	20221013	23.67	13780	-34.03	20230406	8030	13.20	20230314	13780	-34.03	20230406	7350	23.67	20221013	3.59	N	004980	5000	1248 억	1161198	N	N	2	N	N
81	20230914	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9090	-30	5	-0.33	8716430	957	1.01	9120	9120	9090	11850	6390	9120	9107.68	4.74	-155	9440	9280	9080	8920	8720	9360	9000	1248	2730	5000	6560	10	1	24516073	2229	-8.64	0.58	12	0.00	-1052.00	15691.00	13780	20230406	-34.03	7350	20221013	23.67	13780	-34.03	20230406	8030	13.20	20230314	13780	-34.03	20230406	7350	23.67	20221013	3.59	N	004980	5000	1248 억	1161198	N	N	2	N	N
82	20230913	160151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9120	110	2	1.22	847903490	93807	132.11	9010	9240	8880	11710	6310	9010	9038.39	4.75	-4115	9296	9152	9056	8912	8816	9105	8865	1248	2700	5000	6480	10	1	24516073	2236	-8.67	0.58	12	0.38	-1052.00	15691.00	13780	20230406	-33.82	7350	20221013	24.08	13780	-33.82	20230406	8030	13.57	20230314	13780	-33.82	20230406	7350	24.08	20221013	3.66	N	004980	5000	1248 억	1165635	N	N	2	N	N
83	20230913	150149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9080	70	2	0.78	769307490	85153	119.92	9010	9240	8880	11710	6310	9010	9034.41	4.75	-4090	9296	9152	9056	8912	8816	9105	8865	1248	2700	5000	6480	10	1	24516073	2226	-8.63	0.58	12	0.35	-1052.00	15691.00	13780	20230406	-34.11	7350	20221013	23.54	13780	-34.11	20230406	8030	13.08	20230314	13780	-34.11	20230406	7350	23.54	20221013	3.66	N	004980	5000	1248 억	1165635	N	N	2	N	N
84	20230913	140152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9030	20	2	0.22	677950110	75054	105.70	9010	9240	8880	11710	6310	9010	9032.83	4.75	-4220	9296	9152	9056	8912	8816	9105	8865	1248	2700	5000	6480	10	1	24516073	2214	-8.58	0.58	12	0.31	-1052.00	15691.00	13780	20230406	-34.47	7350	20221013	22.86	13780	-34.47	20230406	8030	12.45	20230314	13780	-34.47	20230406	7350	22.86	20221013	3.66	N	004980	5000	1248 억	1165635	N	N	2	N	N
85	20230913	130147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8920	-90	5	-1.00	211170400	23666	33.33	9010	9030	8880	11710	6310	9010	8922.94	4.75	-11876	9296	9152	9056	8912	8816	9105	8865	1248	2700	5000	6480	10	1	24516073	2187	-8.48	0.57	12	0.10	-1052.00	15691.00	13780	20230406	-35.27	7350	20221013	21.36	13780	-35.27	20230406	8030	11.08	20230314	13780	-35.27	20230406	7350	21.36	20221013	3.66	N	004980	5000	1248 억	1165635	N	N	2	N	N
86	20230913	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8910	-100	5	-1.11	197610540	22145	31.19	9010	9030	8880	11710	6310	9010	8923.48	4.75	-10905	9296	9152	9056	8912	8816	9105	8865	1248	2700	5000	6480	10	1	24516073	2184	-8.47	0.57	12	0.09	-1052.00	15691.00	13780	20230406	-35.34	7350	20221013	21.22	13780	-35.34	20230406	8030	10.96	20230314	13780	-35.34	20230406	7350	21.22	20221013	3.66	N	004980	5000	1248 억	1165635	N	N	2	N	N
87	20230913	110150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8900	-110	5	-1.22	162177020	18161	25.58	9010	9030	8880	11710	6310	9010	8929.96	4.75	-9831	9296	9152	9056	8912	8816	9105	8865	1248	2700	5000	6480	10	1	24516073	2182	-8.46	0.57	12	0.07	-1052.00	15691.00	13780	20230406	-35.41	7350	20221013	21.09	13780	-35.41	20230406	8030	10.83	20230314	13780	-35.41	20230406	7350	21.09	20221013	3.66	N	004980	5000	1248 억	1165635	N	N	2	N	N
88	20230913	100149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8960	-50	5	-0.55	46261310	5159	7.27	9010	9030	8950	11710	6310	9010	8967.11	4.75	-536	9296	9152	9056	8912	8816	9105	8865	1248	2700	5000	6480	10	1	24516073	2197	-8.52	0.57	12	0.02	-1052.00	15691.00	13780	20230406	-34.98	7350	20221013	21.90	13780	-34.98	20230406	8030	11.58	20230314	13780	-34.98	20230406	7350	21.90	20221013	3.66	N	004980	5000	1248 억	1165635	N	N	2	N	N
89	20230913	090148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8990	-20	5	-0.22	3756700	417	0.59	9010	9010	8990	11710	6310	9010	9008.87	4.75	-356	9296	9152	9056	8912	8816	9105	8865	1248	2700	5000	6480	10	1	24516073	2204	-8.55	0.57	12	0.00	-1052.00	15691.00	13780	20230406	-34.76	7350	20221013	22.31	13780	-34.76	20230406	8030	11.96	20230314	13780	-34.76	20230406	7350	22.31	20221013	3.66	N	004980	5000	1248 억	1165635	N	N	2	N	N
90	20230912	160148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9010	-100	5	-1.10	635612950	70363	82.24	9200	9200	8960	11840	6380	9110	9033.34	4.83	-19672	9363	9236	9083	8956	8803	9300	9020	1248	2730	5000	6550	10	1	24516073	2209	-8.56	0.57	12	0.29	-1052.00	15691.00	13780	20230406	-34.62	7350	20221013	22.59	13780	-34.62	20230406	8030	12.20	20230314	13780	-34.62	20230406	7350	22.59	20221013	3.69	N	004980	5000	1248 억	1185123	N	N	2	N	N
91	20230912	150150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9000	-110	5	-1.21	524682710	58009	67.80	9200	9200	8960	11840	6380	9110	9044.85	4.83	-18104	9363	9236	9083	8956	8803	9300	9020	1248	2730	5000	6550	10	1	24516073	2206	-8.56	0.57	12	0.24	-1052.00	15691.00	13780	20230406	-34.69	7350	20221013	22.45	13780	-34.69	20230406	8030	12.08	20230314	13780	-34.69	20230406	7350	22.45	20221013	3.69	N	004980	5000	1248 억	1185123	N	N	5	N	N
92	20230912	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8980	-130	5	-1.43	457212220	50506	59.03	9200	9200	8960	11840	6380	9110	9052.63	4.83	-14451	9363	9236	9083	8956	8803	9300	9020	1248	2730	5000	6550	10	1	24516073	2202	-8.54	0.57	12	0.21	-1052.00	15691.00	13780	20230406	-34.83	7350	20221013	22.18	13780	-34.83	20230406	8030	11.83	20230314	13780	-34.83	20230406	7350	22.18	20221013	3.69	N	004980	5000	1248 억	1185123	N	N	5	N	N
93	20230912	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9010	-100	5	-1.10	380011230	41928	49.01	9200	9200	8960	11840	6380	9110	9063.42	4.83	-14162	9363	9236	9083	8956	8803	9300	9020	1248	2730	5000	6550	10	1	24516073	2209	-8.56	0.57	12	0.17	-1052.00	15691.00	13780	20230406	-34.62	7350	20221013	22.59	13780	-34.62	20230406	8030	12.20	20230314	13780	-34.62	20230406	7350	22.59	20221013	3.69	N	004980	5000	1248 억	1185123	N	N	5	N	N
94	20230912	120146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9030	-80	5	-0.88	279856370	30807	36.01	9200	9200	8960	11840	6380	9110	9084.18	4.83	-6916	9363	9236	9083	8956	8803	9300	9020	1248	2730	5000	6550	10	1	24516073	2214	-8.58	0.58	12	0.13	-1052.00	15691.00	13780	20230406	-34.47	7350	20221013	22.86	13780	-34.47	20230406	8030	12.45	20230314	13780	-34.47	20230406	7350	22.86	20221013	3.69	N	004980	5000	1248 억	1185123	N	N	5	N	N
95	20230912	110149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9010	-100	5	-1.10	257790640	28359	33.15	9200	9200	8960	11840	6380	9110	9090.26	4.83	-5277	9363	9236	9083	8956	8803	9300	9020	1248	2730	5000	6550	10	1	24516073	2209	-8.56	0.57	12	0.12	-1052.00	15691.00	13780	20230406	-34.62	7350	20221013	22.59	13780	-34.62	20230406	8030	12.20	20230314	13780	-34.62	20230406	7350	22.59	20221013	3.69	N	004980	5000	1248 억	1185123	N	N	5	N	N
96	20230912	100148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9090	-20	5	-0.22	152979110	16748	19.58	9200	9200	9070	11840	6380	9110	9134.17	4.83	-4150	9363	9236	9083	8956	8803	9300	9020	1248	2730	5000	6550	10	1	24516073	2229	-8.64	0.58	12	0.07	-1052.00	15691.00	13780	20230406	-34.03	7350	20221013	23.67	13780	-34.03	20230406	8030	13.20	20230314	13780	-34.03	20230406	7350	23.67	20221013	3.69	N	004980	5000	1248 억	1185123	N	N	5	N	N
97	20230912	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9200	90	2	0.99	3542000	385	0.45	9200	9200	9200	11840	6380	9110	9200.00	4.83	-126	9363	9236	9083	8956	8803	9300	9020	1248	2730	5000	6550	10	1	24516073	2255	-8.75	0.59	12	0.00	-1052.00	15691.00	13780	20230406	-33.24	7350	20221013	25.17	13780	-33.24	20230406	8030	14.57	20230314	13780	-33.24	20230406	7350	25.17	20221013	3.69	N	004980	5000	1248 억	1185123	N	N	5	N	N
98	20230911	160146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9110	0	3	0.00	773563440	85443	132.62	8930	9210	8930	11840	6380	9110	9053.56	4.83	5144	9290	9200	9020	8930	8750	9245	8975	1248	2730	5000	6550	10	1	24516073	2233	-8.66	0.58	12	0.35	-1052.00	15691.00	13780	20230406	-33.89	7350	20221013	23.95	13780	-33.89	20230406	8030	13.45	20230314	13780	-33.89	20230406	7350	23.95	20221013	3.79	N	004980	5000	1248 억	1183498	N	N	5	N	N
99	20230911	150149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9060	-50	5	-0.55	718244870	79363	123.18	8930	9210	8930	11840	6380	9110	9050.12	4.83	5924	9290	9200	9020	8930	8750	9245	8975	1248	2730	5000	6550	10	1	24516073	2221	-8.61	0.58	12	0.32	-1052.00	15691.00	13780	20230406	-34.25	7350	20221013	23.27	13780	-34.25	20230406	8030	12.83	20230314	13780	-34.25	20230406	7350	23.27	20221013	3.79	N	004980	5000	1248 억	1183498	N	N	5	N	N
100	20230911	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9100	-10	5	-0.11	663887520	73371	113.88	8930	9210	8930	11840	6380	9110	9048.36	4.83	7261	9290	9200	9020	8930	8750	9245	8975	1248	2730	5000	6550	10	1	24516073	2231	-8.65	0.58	12	0.30	-1052.00	15691.00	13780	20230406	-33.96	7350	20221013	23.81	13780	-33.96	20230406	8030	13.33	20230314	13780	-33.96	20230406	7350	23.81	20221013	3.79	N	004980	5000	1248 억	1183498	N	N	5	N	N
101	20230911	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9090	-20	5	-0.22	626049960	69198	107.40	8930	9210	8930	11840	6380	9110	9047.23	4.83	6931	9290	9200	9020	8930	8750	9245	8975	1248	2730	5000	6550	10	1	24516073	2229	-8.64	0.58	12	0.28	-1052.00	15691.00	13780	20230406	-34.03	7350	20221013	23.67	13780	-34.03	20230406	8030	13.20	20230314	13780	-34.03	20230406	7350	23.67	20221013	3.79	N	004980	5000	1248 억	1183498	N	N	5	N	N
102	20230911	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9070	-40	5	-0.44	575556100	63639	98.78	8930	9210	8930	11840	6380	9110	9044.08	4.83	9120	9290	9200	9020	8930	8750	9245	8975	1248	2730	5000	6550	10	1	24516073	2224	-8.62	0.58	12	0.26	-1052.00	15691.00	13780	20230406	-34.18	7350	20221013	23.40	13780	-34.18	20230406	8030	12.95	20230314	13780	-34.18	20230406	7350	23.40	20221013	3.79	N	004980	5000	1248 억	1183498	N	N	5	N	N
103	20230911	110148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9070	-40	5	-0.44	541744820	59907	92.98	8930	9210	8930	11840	6380	9110	9043.10	4.83	8433	9290	9200	9020	8930	8750	9245	8975	1248	2730	5000	6550	10	1	24516073	2224	-8.62	0.58	12	0.24	-1052.00	15691.00	13780	20230406	-34.18	7350	20221013	23.40	13780	-34.18	20230406	8030	12.95	20230314	13780	-34.18	20230406	7350	23.40	20221013	3.79	N	004980	5000	1248 억	1183498	N	N	5	N	N
104	20230911	100146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9080	-30	5	-0.33	458725230	50733	78.74	8930	9210	8930	11840	6380	9110	9041.95	4.83	7885	9290	9200	9020	8930	8750	9245	8975	1248	2730	5000	6550	10	1	24516073	2226	-8.63	0.58	12	0.21	-1052.00	15691.00	13780	20230406	-34.11	7350	20221013	23.54	13780	-34.11	20230406	8030	13.08	20230314	13780	-34.11	20230406	7350	23.54	20221013	3.79	N	004980	5000	1248 억	1183498	N	N	5	N	N
105	20230911	090146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9090	-20	5	-0.22	226835200	25348	39.34	8930	9090	8930	11840	6380	9110	8948.84	4.83	3268	9290	9200	9020	8930	8750	9245	8975	1248	2730	5000	6550	10	1	24516073	2229	-8.64	0.58	12	0.10	-1052.00	15691.00	13780	20230406	-34.03	7350	20221013	23.67	13780	-34.03	20230406	8030	13.20	20230314	13780	-34.03	20230406	7350	23.67	20221013	3.79	N	004980	5000	1248 억	1183498	N	N	5	N	N
106	20230908	160149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9110	270	2	3.05	578570190	64148	74.32	8840	9110	8840	11490	6190	8840	9019.21	4.75	17336	9040	8940	8890	8790	8740	8915	8765	1248	2650	5000	6360	10	1	24516073	2233	-8.66	0.58	12	0.26	-1052.00	15691.00	13780	20230406	-33.89	7350	20221013	23.95	13780	-33.89	20230406	8030	13.45	20230314	13780	-33.89	20230406	7350	23.95	20221013	3.78	N	004980	5000	1248 억	1164321	N	N	5	N	N
107	20230908	150149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9080	240	2	2.71	473955640	52649	61.00	8840	9100	8840	11490	6190	8840	9002.18	4.75	10599	9040	8940	8890	8790	8740	8915	8765	1248	2650	5000	6360	10	1	24516073	2226	-8.63	0.58	12	0.21	-1052.00	15691.00	13780	20230406	-34.11	7350	20221013	23.54	13780	-34.11	20230406	8030	13.08	20230314	13780	-34.11	20230406	7350	23.54	20221013	3.78	N	004980	5000	1248 억	1164321	N	N	7	N	N
108	20230908	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9070	230	2	2.60	356027800	39642	45.93	8840	9070	8840	11490	6190	8840	8981.08	4.75	10222	9040	8940	8890	8790	8740	8915	8765	1248	2650	5000	6360	10	1	24516073	2224	-8.62	0.58	12	0.16	-1052.00	15691.00	13780	20230406	-34.18	7350	20221013	23.40	13780	-34.18	20230406	8030	12.95	20230314	13780	-34.18	20230406	7350	23.40	20221013	3.78	N	004980	5000	1248 억	1164321	N	N	7	N	N
109	20230908	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9010	170	2	1.92	274489420	30617	35.47	8840	9040	8840	11490	6190	8840	8965.26	4.75	3531	9040	8940	8890	8790	8740	8915	8765	1248	2650	5000	6360	10	1	24516073	2209	-8.56	0.57	12	0.12	-1052.00	15691.00	13780	20230406	-34.62	7350	20221013	22.59	13780	-34.62	20230406	8030	12.20	20230314	13780	-34.62	20230406	7350	22.59	20221013	3.78	N	004980	5000	1248 억	1164321	N	N	7	N	N
110	20230908	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8980	140	2	1.58	179148220	20040	23.22	8840	8990	8840	11490	6190	8840	8939.53	4.75	657	9040	8940	8890	8790	8740	8915	8765	1248	2650	5000	6360	10	1	24516073	2202	-8.54	0.57	12	0.08	-1052.00	15691.00	13780	20230406	-34.83	7350	20221013	22.18	13780	-34.83	20230406	8030	11.83	20230314	13780	-34.83	20230406	7350	22.18	20221013	3.78	N	004980	5000	1248 억	1164321	N	N	7	N	N
111	20230908	110149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8940	100	2	1.13	110616460	12392	14.36	8840	8980	8840	11490	6190	8840	8926.44	4.75	-471	9040	8940	8890	8790	8740	8915	8765	1248	2650	5000	6360	10	1	24516073	2192	-8.50	0.57	12	0.05	-1052.00	15691.00	13780	20230406	-35.12	7350	20221013	21.63	13780	-35.12	20230406	8030	11.33	20230314	13780	-35.12	20230406	7350	21.63	20221013	3.78	N	004980	5000	1248 억	1164321	N	N	7	N	N
112	20230908	100149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8910	70	2	0.79	80467900	9010	10.44	8840	8980	8840	11490	6190	8840	8930.95	4.75	-1397	9040	8940	8890	8790	8740	8915	8765	1248	2650	5000	6360	10	1	24516073	2184	-8.47	0.57	12	0.04	-1052.00	15691.00	13780	20230406	-35.34	7350	20221013	21.22	13780	-35.34	20230406	8030	10.96	20230314	13780	-35.34	20230406	7350	21.22	20221013	3.78	N	004980	5000	1248 억	1164321	N	N	7	N	N
113	20230908	090151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8880	40	2	0.45	5536840	626	0.73	8840	8880	8840	11490	6190	8840	8844.79	4.75	17	9040	8940	8890	8790	8740	8915	8765	1248	2650	5000	6360	10	1	24516073	2177	-8.44	0.57	12	0.00	-1052.00	15691.00	13780	20230406	-35.56	7350	20221013	20.82	13780	-35.56	20230406	8030	10.59	20230314	13780	-35.56	20230406	7350	20.82	20221013	3.78	N	004980	5000	1248 억	1164321	N	N	7	N	N
114	20230907	160149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8840	-160	5	-1.78	752183040	84605	140.31	8970	8990	8840	11700	6300	9000	8890.53	4.78	-7998	9220	9110	9030	8920	8840	9070	8880	1248	2700	5000	6480	10	1	24516073	2167	-8.40	0.56	12	0.35	-1052.00	15691.00	13780	20230406	-35.85	7350	20221013	20.27	13780	-35.85	20230406	8030	10.09	20230314	13780	-35.85	20230406	7350	20.27	20221013	3.73	N	004980	5000	1248 억	1172501	N	N	7	N	N
115	20230907	150147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8860	-140	5	-1.56	661703040	74379	123.35	8970	8990	8840	11700	6300	9000	8896.37	4.78	-7980	9220	9110	9030	8920	8840	9070	8880	1248	2700	5000	6480	10	1	24516073	2172	-8.42	0.56	12	0.30	-1052.00	15691.00	13780	20230406	-35.70	7350	20221013	20.54	13780	-35.70	20230406	8030	10.34	20230314	13780	-35.70	20230406	7350	20.54	20221013	3.73	N	004980	5000	1248 억	1172501	N	N	11	N	N
116	20230907	140147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8880	-120	5	-1.33	525069510	58970	97.80	8970	8990	8840	11700	6300	9000	8904.01	4.78	-6601	9220	9110	9030	8920	8840	9070	8880	1248	2700	5000	6480	10	1	24516073	2177	-8.44	0.57	12	0.24	-1052.00	15691.00	13780	20230406	-35.56	7350	20221013	20.82	13780	-35.56	20230406	8030	10.59	20230314	13780	-35.56	20230406	7350	20.82	20221013	3.73	N	004980	5000	1248 억	1172501	N	N	11	N	N
117	20230907	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8900	-100	5	-1.11	462580530	51937	86.14	8970	8990	8840	11700	6300	9000	8906.57	4.78	-5826	9220	9110	9030	8920	8840	9070	8880	1248	2700	5000	6480	10	1	24516073	2182	-8.46	0.57	12	0.21	-1052.00	15691.00	13780	20230406	-35.41	7350	20221013	21.09	13780	-35.41	20230406	8030	10.83	20230314	13780	-35.41	20230406	7350	21.09	20221013	3.73	N	004980	5000	1248 억	1172501	N	N	11	N	N
118	20230907	120150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8910	-90	5	-1.00	428544400	48116	79.80	8970	8990	8840	11700	6300	9000	8906.48	4.78	-5713	9220	9110	9030	8920	8840	9070	8880	1248	2700	5000	6480	10	1	24516073	2184	-8.47	0.57	12	0.20	-1052.00	15691.00	13780	20230406	-35.34	7350	20221013	21.22	13780	-35.34	20230406	8030	10.96	20230314	13780	-35.34	20230406	7350	21.22	20221013	3.73	N	004980	5000	1248 억	1172501	N	N	11	N	N
119	20230907	110148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8890	-110	5	-1.22	338834350	38004	63.03	8970	8990	8850	11700	6300	9000	8915.75	4.78	-4583	9220	9110	9030	8920	8840	9070	8880	1248	2700	5000	6480	10	1	24516073	2179	-8.45	0.57	12	0.16	-1052.00	15691.00	13780	20230406	-35.49	7350	20221013	20.95	13780	-35.49	20230406	8030	10.71	20230314	13780	-35.49	20230406	7350	20.95	20221013	3.73	N	004980	5000	1248 억	1172501	N	N	11	N	N
120	20230907	100148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8910	-90	5	-1.00	178776050	20004	33.18	8970	8990	8910	11700	6300	9000	8937.02	4.78	-3422	9220	9110	9030	8920	8840	9070	8880	1248	2700	5000	6480	10	1	24516073	2184	-8.47	0.57	12	0.08	-1052.00	15691.00	13780	20230406	-35.34	7350	20221013	21.22	13780	-35.34	20230406	8030	10.96	20230314	13780	-35.34	20230406	7350	21.22	20221013	3.73	N	004980	5000	1248 억	1172501	N	N	11	N	N
121	20230907	090149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8940	-60	5	-0.67	3636090	406	0.67	8970	8970	8940	11700	6300	9000	8955.89	4.78	-304	9220	9110	9030	8920	8840	9070	8880	1248	2700	5000	6480	10	1	24516073	2192	-8.50	0.57	12	0.00	-1052.00	15691.00	13780	20230406	-35.12	7350	20221013	21.63	13780	-35.12	20230406	8030	11.33	20230314	13780	-35.12	20230406	7350	21.63	20221013	3.73	N	004980	5000	1248 억	1172501	N	N	11	N	N
122	20230906	160147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9000	-50	5	-0.55	543035280	60254	133.13	9050	9140	8950	11760	6340	9050	9012.44	4.83	-10706	9236	9142	9086	8992	8936	9115	8965	1248	2710	5000	6510	10	1	24516073	2206	-8.56	0.57	12	0.25	-1052.00	15691.00	13780	20230406	-34.69	7350	20221013	22.45	13780	-34.69	20230406	8030	12.08	20230314	13780	-34.69	20230406	7350	22.45	20221013	3.71	N	004980	5000	1248 억	1184279	N	N	11	N	N
123	20230906	150146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8970	-80	5	-0.88	495701040	54973	121.46	9050	9140	8950	11760	6340	9050	9017.17	4.83	-10479	9236	9142	9086	8992	8936	9115	8965	1248	2710	5000	6510	10	1	24516073	2199	-8.53	0.57	12	0.22	-1052.00	15691.00	13780	20230406	-34.91	7350	20221013	22.04	13780	-34.91	20230406	8030	11.71	20230314	13780	-34.91	20230406	7350	22.04	20221013	3.71	N	004980	5000	1248 억	1184279	N	N	18	N	N
124	20230906	140148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8980	-70	5	-0.77	399229360	44217	97.70	9050	9140	8970	11760	6340	9050	9028.87	4.83	-3792	9236	9142	9086	8992	8936	9115	8965	1248	2710	5000	6510	10	1	24516073	2202	-8.54	0.57	12	0.18	-1052.00	15691.00	13780	20230406	-34.83	7350	20221013	22.18	13780	-34.83	20230406	8030	11.83	20230314	13780	-34.83	20230406	7350	22.18	20221013	3.71	N	004980	5000	1248 억	1184279	N	N	18	N	N
125	20230906	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9020	-30	5	-0.33	329896540	36508	80.66	9050	9140	9000	11760	6340	9050	9036.28	4.83	-3577	9236	9142	9086	8992	8936	9115	8965	1248	2710	5000	6510	10	1	24516073	2211	-8.57	0.57	12	0.15	-1052.00	15691.00	13780	20230406	-34.54	7350	20221013	22.72	13780	-34.54	20230406	8030	12.33	20230314	13780	-34.54	20230406	7350	22.72	20221013	3.71	N	004980	5000	1248 억	1184279	N	N	18	N	N
126	20230906	120150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9040	-10	5	-0.11	281843120	31178	68.89	9050	9140	9000	11760	6340	9050	9039.81	4.83	-2733	9236	9142	9086	8992	8936	9115	8965	1248	2710	5000	6510	10	1	24516073	2216	-8.59	0.58	12	0.13	-1052.00	15691.00	13780	20230406	-34.40	7350	20221013	22.99	13780	-34.40	20230406	8030	12.58	20230314	13780	-34.40	20230406	7350	22.99	20221013	3.71	N	004980	5000	1248 억	1184279	N	N	18	N	N
127	20230906	110148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9030	-20	5	-0.22	180854350	19989	44.16	9050	9140	9020	11760	6340	9050	9047.69	4.83	-820	9236	9142	9086	8992	8936	9115	8965	1248	2710	5000	6510	10	1	24516073	2214	-8.58	0.58	12	0.08	-1052.00	15691.00	13780	20230406	-34.47	7350	20221013	22.86	13780	-34.47	20230406	8030	12.45	20230314	13780	-34.47	20230406	7350	22.86	20221013	3.71	N	004980	5000	1248 억	1184279	N	N	18	N	N
128	20230906	100146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9080	30	2	0.33	109558190	12100	26.73	9050	9140	9020	11760	6340	9050	9054.40	4.83	2051	9236	9142	9086	8992	8936	9115	8965	1248	2710	5000	6510	10	1	24516073	2226	-8.63	0.58	12	0.05	-1052.00	15691.00	13780	20230406	-34.11	7350	20221013	23.54	13780	-34.11	20230406	8030	13.08	20230314	13780	-34.11	20230406	7350	23.54	20221013	3.71	N	004980	5000	1248 억	1184279	N	N	18	N	N
129	20230906	090147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9140	90	2	0.99	8375030	924	2.04	9050	9140	9050	11760	6340	9050	9063.89	4.83	-141	9236	9142	9086	8992	8936	9115	8965	1248	2710	5000	6510	10	1	24516073	2241	-8.69	0.58	12	0.00	-1052.00	15691.00	13780	20230406	-33.67	7350	20221013	24.35	13780	-33.67	20230406	8030	13.82	20230314	13780	-33.67	20230406	7350	24.35	20221013	3.71	N	004980	5000	1248 억	1184279	N	N	18	N	N
130	20230905	160146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9050	-80	5	-0.88	406770980	44758	63.44	9080	9180	9030	11860	6400	9130	9088.26	4.87	-8671	9376	9252	9166	9042	8956	9210	9000	1248	2730	5000	6570	10	1	24516073	2219	-8.60	0.58	12	0.18	-1052.00	15691.00	13780	20230406	-34.33	7350	20221013	23.13	13780	-34.33	20230406	8030	12.70	20230314	13780	-34.33	20230406	7350	23.13	20221013	3.67	N	004980	5000	1248 억	1193304	N	N	18	N	N
131	20230905	150149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9080	-50	5	-0.55	382372160	42064	59.62	9080	9180	9030	11860	6400	9130	9090.25	4.87	-9281	9376	9252	9166	9042	8956	9210	9000	1248	2730	5000	6570	10	1	24516073	2226	-8.63	0.58	12	0.17	-1052.00	15691.00	13780	20230406	-34.11	7350	20221013	23.54	13780	-34.11	20230406	8030	13.08	20230314	13780	-34.11	20230406	7350	23.54	20221013	3.67	N	004980	5000	1248 억	1193304	N	N	48	N	N
132	20230905	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9110	-20	5	-0.22	292406560	32144	45.56	9080	9180	9060	11860	6400	9130	9096.77	4.87	-7278	9376	9252	9166	9042	8956	9210	9000	1248	2730	5000	6570	10	1	24516073	2233	-8.66	0.58	12	0.13	-1052.00	15691.00	13780	20230406	-33.89	7350	20221013	23.95	13780	-33.89	20230406	8030	13.45	20230314	13780	-33.89	20230406	7350	23.95	20221013	3.67	N	004980	5000	1248 억	1193304	N	N	48	N	N
133	20230905	130142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9120	-10	5	-0.11	280004300	30782	43.63	9080	9180	9060	11860	6400	9130	9096.36	4.87	-7018	9376	9252	9166	9042	8956	9210	9000	1248	2730	5000	6570	10	1	24516073	2236	-8.67	0.58	12	0.13	-1052.00	15691.00	13780	20230406	-33.82	7350	20221013	24.08	13780	-33.82	20230406	8030	13.57	20230314	13780	-33.82	20230406	7350	24.08	20221013	3.67	N	004980	5000	1248 억	1193304	N	N	48	N	N
134	20230905	120148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9070	-60	5	-0.66	266926340	29343	41.59	9080	9180	9060	11860	6400	9130	9096.76	4.87	-6895	9376	9252	9166	9042	8956	9210	9000	1248	2730	5000	6570	10	1	24516073	2224	-8.62	0.58	12	0.12	-1052.00	15691.00	13780	20230406	-34.18	7350	20221013	23.40	13780	-34.18	20230406	8030	12.95	20230314	13780	-34.18	20230406	7350	23.40	20221013	3.67	N	004980	5000	1248 억	1193304	N	N	48	N	N
135	20230905	110147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9130	0	3	0.00	217924370	23942	33.93	9080	9180	9070	11860	6400	9130	9102.18	4.87	-6066	9376	9252	9166	9042	8956	9210	9000	1248	2730	5000	6570	10	1	24516073	2238	-8.68	0.58	12	0.10	-1052.00	15691.00	13780	20230406	-33.74	7350	20221013	24.22	13780	-33.74	20230406	8030	13.70	20230314	13780	-33.74	20230406	7350	24.22	20221013	3.67	N	004980	5000	1248 억	1193304	N	N	48	N	N
136	20230905	100146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9080	-50	5	-0.55	83894530	9198	13.04	9080	9180	9080	11860	6400	9130	9120.95	4.87	-993	9376	9252	9166	9042	8956	9210	9000	1248	2730	5000	6570	10	1	24516073	2226	-8.63	0.58	12	0.04	-1052.00	15691.00	13780	20230406	-34.11	7350	20221013	23.54	13780	-34.11	20230406	8030	13.08	20230314	13780	-34.11	20230406	7350	23.54	20221013	3.67	N	004980	5000	1248 억	1193304	N	N	48	N	N
137	20230905	090145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9130	0	3	0.00	13887270	1529	2.17	9080	9130	9080	11860	6400	9130	9082.58	4.87	-189	9376	9252	9166	9042	8956	9210	9000	1248	2730	5000	6570	10	1	24516073	2238	-8.68	0.58	12	0.01	-1052.00	15691.00	13780	20230406	-33.74	7350	20221013	24.22	13780	-33.74	20230406	8030	13.70	20230314	13780	-33.74	20230406	7350	24.22	20221013	3.67	N	004980	5000	1248 억	1193304	N	N	48	N	N
138	20230904	160145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9130	-70	5	-0.76	640972990	70227	50.57	9290	9290	9080	11960	6440	9200	9127.06	4.89	-4747	9613	9406	9243	9036	8873	9510	9140	1248	2760	5000	6620	10	1	24516073	2238	-8.68	0.58	12	0.29	-1052.00	15691.00	13780	20230406	-33.74	7350	20221013	24.22	13780	-33.74	20230406	8030	13.70	20230314	13780	-33.74	20230406	7350	24.22	20221013	3.63	N	004980	5000	1248 억	1198849	N	N	48	N	N
139	20230904	150143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9130	-70	5	-0.76	607413670	66549	47.92	9290	9290	9080	11960	6440	9200	9127.22	4.89	-4879	9613	9406	9243	9036	8873	9510	9140	1248	2760	5000	6620	10	1	24516073	2238	-8.68	0.58	12	0.27	-1052.00	15691.00	13780	20230406	-33.74	7350	20221013	24.22	13780	-33.74	20230406	8030	13.70	20230314	13780	-33.74	20230406	7350	24.22	20221013	3.63	N	004980	5000	1248 억	1198849	N	N	4	N	N
140	20230904	140144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9140	-60	5	-0.65	569884340	62431	44.95	9290	9290	9080	11960	6440	9200	9128.13	4.89	-5014	9613	9406	9243	9036	8873	9510	9140	1248	2760	5000	6620	10	1	24516073	2241	-8.69	0.58	12	0.25	-1052.00	15691.00	13780	20230406	-33.67	7350	20221013	24.35	13780	-33.67	20230406	8030	13.82	20230314	13780	-33.67	20230406	7350	24.35	20221013	3.63	N	004980	5000	1248 억	1198849	N	N	4	N	N
141	20230904	130147	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9110	-90	5	-0.98	486959620	53312	38.39	9290	9290	9080	11960	6440	9200	9134.04	4.89	-4109	9613	9406	9243	9036	8873	9510	9140	1248	2760	5000	6620	10	1	24516073	2233	-8.66	0.58	12	0.22	-1052.00	15691.00	13780	20230406	-33.89	7350	20221013	23.95	13780	-33.89	20230406	8030	13.45	20230314	13780	-33.89	20230406	7350	23.95	20221013	3.63	N	004980	5000	1248 억	1198849	N	N	4	N	N
142	20230904	120143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9140	-60	5	-0.65	444939340	48692	35.06	9290	9290	9080	11960	6440	9200	9137.72	4.89	-4424	9613	9406	9243	9036	8873	9510	9140	1248	2760	5000	6620	10	1	24516073	2241	-8.69	0.58	12	0.20	-1052.00	15691.00	13780	20230406	-33.67	7350	20221013	24.35	13780	-33.67	20230406	8030	13.82	20230314	13780	-33.67	20230406	7350	24.35	20221013	3.63	N	004980	5000	1248 억	1198849	N	N	4	N	N
143	20230904	110143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9110	-90	5	-0.98	354793870	38784	27.93	9290	9290	9100	11960	6440	9200	9147.83	4.89	-4377	9613	9406	9243	9036	8873	9510	9140	1248	2760	5000	6620	10	1	24516073	2233	-8.66	0.58	12	0.16	-1052.00	15691.00	13780	20230406	-33.89	7350	20221013	23.95	13780	-33.89	20230406	8030	13.45	20230314	13780	-33.89	20230406	7350	23.95	20221013	3.63	N	004980	5000	1248 억	1198849	N	N	4	N	N
144	20230904	100141	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9130	-70	5	-0.76	237502700	25916	18.66	9290	9290	9110	11960	6440	9200	9164.21	4.89	-3745	9613	9406	9243	9036	8873	9510	9140	1248	2760	5000	6620	10	1	24516073	2238	-8.68	0.58	12	0.11	-1052.00	15691.00	13780	20230406	-33.74	7350	20221013	24.22	13780	-33.74	20230406	8030	13.70	20230314	13780	-33.74	20230406	7350	24.22	20221013	3.63	N	004980	5000	1248 억	1198849	N	N	4	N	N
145	20230904	090144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9200	0	3	0.00	25400580	2752	1.98	9290	9290	9190	11960	6440	9200	9230.84	4.89	-2156	9613	9406	9243	9036	8873	9510	9140	1248	2760	5000	6620	10	1	24516073	2255	-8.75	0.59	12	0.01	-1052.00	15691.00	13780	20230406	-33.24	7350	20221013	25.17	13780	-33.24	20230406	8030	14.57	20230314	13780	-33.24	20230406	7350	25.17	20221013	3.63	N	004980	5000	1248 억	1198849	N	N	4	N	N
146	20230901	160143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9200	40	2	0.44	1272495440	137875	141.16	9110	9450	9080	11900	6420	9160	9229.36	5.00	-26157	9533	9346	9243	9056	8953	9295	9005	1248	2740	5000	6590	10	1	24516073	2255	-8.75	0.59	12	0.56	-1052.00	15691.00	13780	20230406	-33.24	7350	20221013	25.17	13780	-33.24	20230406	8030	14.57	20230314	13780	-33.24	20230406	7350	25.17	20221013	3.66	N	004980	5000	1248 억	1225277	N	N	4	N	N
147	20230901	150145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9110	-50	5	-0.55	1207132980	130745	133.86	9110	9450	9080	11900	6420	9160	9232.73	5.00	-24171	9533	9346	9243	9056	8953	9295	9005	1248	2740	5000	6590	10	1	24516073	2233	-8.66	0.58	12	0.53	-1052.00	15691.00	13780	20230406	-33.89	7350	20221013	23.95	13780	-33.89	20230406	8030	13.45	20230314	13780	-33.89	20230406	7350	23.95	20221013	3.66	N	004980	5000	1248 억	1225277	N	N	1	N	N
148	20230901	140144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9120	-40	5	-0.44	1099687750	118958	121.80	9110	9450	9080	11900	6420	9160	9244.34	5.00	-18551	9533	9346	9243	9056	8953	9295	9005	1248	2740	5000	6590	10	1	24516073	2236	-8.67	0.58	12	0.49	-1052.00	15691.00	13780	20230406	-33.82	7350	20221013	24.08	13780	-33.82	20230406	8030	13.57	20230314	13780	-33.82	20230406	7350	24.08	20221013	3.66	N	004980	5000	1248 억	1225277	N	N	1	N	N
149	20230901	130144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9150	-10	5	-0.11	981005360	105949	108.48	9110	9450	9080	11900	6420	9160	9259.22	5.00	-17036	9533	9346	9243	9056	8953	9295	9005	1248	2740	5000	6590	10	1	24516073	2243	-8.70	0.58	12	0.43	-1052.00	15691.00	13780	20230406	-33.60	7350	20221013	24.49	13780	-33.60	20230406	8030	13.95	20230314	13780	-33.60	20230406	7350	24.49	20221013	3.66	N	004980	5000	1248 억	1225277	N	N	1	N	N
150	20230901	120143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9180	20	2	0.22	903103780	97442	99.77	9110	9450	9080	11900	6420	9160	9268.12	5.00	-16497	9533	9346	9243	9056	8953	9295	9005	1248	2740	5000	6590	10	1	24516073	2251	-8.73	0.59	12	0.40	-1052.00	15691.00	13780	20230406	-33.38	7350	20221013	24.90	13780	-33.38	20230406	8030	14.32	20230314	13780	-33.38	20230406	7350	24.90	20221013	3.66	N	004980	5000	1248 억	1225277	N	N	1	N	N
151	20230901	110143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9190	30	2	0.33	828373610	89298	91.43	9110	9450	9080	11900	6420	9160	9276.51	5.00	-13413	9533	9346	9243	9056	8953	9295	9005	1248	2740	5000	6590	10	1	24516073	2253	-8.74	0.59	12	0.36	-1052.00	15691.00	13780	20230406	-33.31	7350	20221013	25.03	13780	-33.31	20230406	8030	14.45	20230314	13780	-33.31	20230406	7350	25.03	20221013	3.66	N	004980	5000	1248 억	1225277	N	N	1	N	N
152	20230901	100143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9190	30	2	0.33	708704110	76284	78.10	9110	9450	9080	11900	6420	9160	9290.34	5.00	-11340	9533	9346	9243	9056	8953	9295	9005	1248	2740	5000	6590	10	1	24516073	2253	-8.74	0.59	12	0.31	-1052.00	15691.00	13780	20230406	-33.31	7350	20221013	25.03	13780	-33.31	20230406	8030	14.45	20230314	13780	-33.31	20230406	7350	25.03	20221013	3.66	N	004980	5000	1248 억	1225277	N	N	1	N	N
153	20230901	090141	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9080	-80	5	-0.87	27666950	3039	3.11	9110	9110	9080	11900	6420	9160	9103.97	5.00	-119	9533	9346	9243	9056	8953	9295	9005	1248	2740	5000	6590	10	1	24516073	2226	-8.63	0.58	12	0.01	-1052.00	15691.00	13780	20230406	-34.11	7350	20221013	23.54	13780	-34.11	20230406	8030	13.08	20230314	13780	-34.11	20230406	7350	23.54	20221013	3.66	N	004980	5000	1248 억	1225277	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History